Italia markets open in 8 hours 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17.971,05+37,71 (+0,21%)
Alla chiusura: 05:15PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:16700.00
Opzioni d'acquistoper27 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240301C167000002024-02-21 3:38PM EST2024-03-01791.251,276.801,294.400.00--3146.07%
NDXP240304C167000002024-02-23 9:56AM EST2024-03-041,361.401,279.301,297.800.00-33035.91%
NDXP240308C167000002024-02-23 9:34AM EST2024-03-081,420.011,299.101,316.100.00-1132.60%
NDX240315C167000002024-02-20 3:51PM EST2024-03-15978.701,324.001,340.700.00-438628.85%
NDXP240322C167000002024-01-30 1:30PM EST2024-03-221,063.751,356.001,371.400.00--127.52%
NDXP240328C167000002024-02-20 10:12AM EST2024-03-281,012.151,384.001,399.100.00-12526.92%
NDXP240405C167000002024-02-22 12:52PM EST2024-04-051,425.151,413.601,427.800.00-12825.91%
NDX240419C167000002024-01-18 10:59AM EST2024-04-19838.411,263.701,277.800.00-10539.92%
NDX240517C167000002024-02-06 11:28AM EST2024-05-171,358.501,603.101,615.100.00-1525.47%
NDX240621C167000002024-01-19 1:50PM EST2024-06-211,335.001,553.801,566.200.00-14919.74%
NDX240719C167000002023-11-16 11:24AM EST2024-07-19765.001,122.001,138.400.00-480.00%
NDX241018C167000002024-01-05 9:52AM EST2024-10-181,234.902,029.002,051.200.00-1123.81%
NDX241220C167000002024-01-17 9:38AM EST2024-12-201,594.550.000.000.00-30320.00%
NDX251219C167000002023-06-23 8:52AM EST2025-12-192,119.002,048.002,248.000.00-1116.44%
Opzioni Putper27 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240227P167000002024-02-27 2:57PM EST2024-02-270.050.0020.00-0.15-75.00%4777.75%
NDXP240228P167000002024-02-20 3:32PM EST2024-02-2827.080.050.450.00-101436.33%
NDXP240229P167000002024-02-27 9:30AM EST2024-02-290.610.500.90-3.72-85.91%2731.92%
NDXP240301P167000002024-02-23 11:04AM EST2024-03-014.910.851.300.00-243728.84%
NDXP240304P167000002024-02-27 12:57PM EST2024-03-042.151.401.95-9.20-81.06%21022.92%
NDXP240305P167000002024-02-27 9:48AM EST2024-03-053.102.152.75-23.15-88.19%15122.44%
NDXP240306P167000002024-02-26 10:33AM EST2024-03-065.503.304.000.00-1322.32%
NDXP240307P167000002024-02-12 3:38PM EST2024-03-0733.584.705.400.00--122.16%
NDXP240308P167000002024-02-26 12:02PM EST2024-03-088.906.407.200.00-506422.14%
NDXP240311P167000002024-02-13 11:52AM EST2024-03-1164.108.309.200.00--420.47%
NDXP240313P167000002024-02-22 9:32AM EST2024-03-1336.4012.2013.900.00-31020.68%
NDXP240314P167000002024-02-14 12:08PM EST2024-03-1482.5014.7015.800.00-2320.58%
NDX240315P167000002024-02-27 9:43AM EST2024-03-1519.2015.7016.40+0.50+2.67%557120.15%
NDXP240320P167000002024-02-16 12:43PM EST2024-03-2071.2025.1027.800.00-1120.00%
NDXP240322P167000002024-02-27 9:50AM EST2024-03-2235.5030.3031.90+0.92+2.66%11019.82%
NDXP240325P167000002024-02-22 11:05AM EST2024-03-2561.7033.3036.100.00-1019.30%
NDXP240328P167000002024-02-27 10:54AM EST2024-03-2844.3641.2043.20-16.49-27.10%12419.21%
NDXP240405P167000002024-02-26 3:29PM EST2024-04-0561.6055.6058.000.00-2618.58%
NDXP240412P167000002024-02-26 9:36AM EST2024-04-1280.9570.0073.100.00--118.32%
NDX240419P167000002024-02-27 2:34PM EST2024-04-1985.1083.5085.10-7.20-7.80%32517.90%
NDX240517P167000002024-02-27 2:16PM EST2024-05-17154.10149.10152.10-6.10-3.81%22617.78%
NDX240621P167000002024-02-23 3:39PM EST2024-06-21246.90223.90227.300.00-305517.53%
NDXP240628P167000002024-01-22 10:04AM EST2024-06-28447.80400.10405.800.00-1322.51%
NDX241018P167000002024-02-13 9:42AM EST2024-10-18585.00448.70458.100.00--517.39%
NDX241220P167000002024-01-24 11:37AM EST2024-12-20688.55588.00608.100.00-12218.15%
NDXP241231P167000002024-01-24 11:37AM EST2024-12-31697.05596.40620.200.00-1118.04%